PCS Technology Ltd (PCDT)

PCDT
🏛️ Indien →
25.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.29 27.75 25.36 25.48 0.0M
2025-09-25 24.26 30.31 24.26 26.46 0.0M
2025-09-24 25.00 25.50 24.54 25.26 0.0M
2025-09-23 25.20 25.67 24.06 25.39 0.0M
2025-09-22 25.11 26.09 25.00 25.20 0.0M
2025-09-19 25.95 25.95 24.87 25.26 0.0M
2025-09-18 25.99 25.99 24.51 25.82 0.0M
2025-09-17 25.60 25.99 24.21 25.14 0.0M
2025-09-16 25.27 25.87 24.75 25.49 0.0M
2025-09-15 25.95 25.95 24.61 25.15 0.0M
2025-09-12 25.16 25.50 25.02 25.05 0.0M
2025-09-11 26.16 26.16 25.00 25.16 0.0M
2025-09-10 26.45 26.45 25.34 26.16 0.0M
2025-09-09 25.04 26.25 25.04 26.10 0.0M
2025-09-08 25.64 26.50 25.52 26.00 0.0M
2025-09-05 25.50 26.25 25.50 25.52 0.0M
2025-09-04 25.75 26.50 25.20 25.50 0.0M
2025-09-03 24.62 26.48 24.62 25.36 0.0M
2025-09-02 26.24 26.50 25.00 25.75 0.0M
2025-09-01 28.99 28.99 24.20 25.73 0.0M
2025-08-29 25.21 25.21 24.62 24.87 0.0M
2025-08-28 27.90 27.90 24.80 25.21 0.0M
2025-08-26 26.48 26.48 24.61 24.87 0.0M
2025-08-25 26.47 26.75 25.50 25.59 0.0M
2025-08-22 25.76 26.25 25.76 25.83 0.0M
2025-08-21 26.00 26.37 25.50 25.76 0.0M
2025-08-20 26.50 26.50 25.25 26.00 0.0M
2025-08-19 25.75 26.72 25.00 26.00 0.0M
2025-08-18 24.92 25.73 24.28 25.37 0.0M
2025-08-14 24.50 25.90 24.28 24.43 0.0M
2025-08-13 23.58 24.99 23.58 24.50 0.0M
2025-08-12 24.20 24.75 23.80 24.13 0.0M
2025-08-11 28.00 28.00 24.50 24.81 0.0M
2025-08-08 25.74 25.76 25.02 25.55 0.0M
2025-08-07 26.02 26.02 24.31 25.38 0.0M
2025-08-06 25.53 26.37 25.51 25.79 0.0M
2025-08-05 25.60 26.70 25.40 25.51 0.0M
2025-08-04 24.01 26.98 24.01 25.58 0.0M
2025-08-01 29.00 29.00 25.42 25.62 0.0M
2025-07-31 26.03 26.49 25.31 25.90 0.0M
2025-07-30 26.50 26.50 25.00 25.90 0.0M
2025-07-29 27.00 27.00 25.61 26.74 0.0M
2025-07-28 27.00 27.25 25.55 27.06 0.0M
2025-07-25 26.71 26.71 26.24 26.44 0.0M
2025-07-24 27.30 27.30 26.71 26.71 0.0M
2025-07-23 28.18 28.18 26.55 27.30 0.0M
2025-07-22 30.98 30.98 26.51 27.63 0.0M
2025-07-21 26.99 27.00 26.20 26.82 0.0M
2025-07-18 26.12 27.00 26.12 26.99 0.0M
2025-07-17 26.18 27.24 26.18 27.00 0.0M
2025-07-16 26.64 27.20 26.64 27.17 0.0M
2025-07-15 27.33 27.33 26.13 26.64 0.0M
2025-07-14 27.73 27.73 26.05 26.98 0.0M
2025-07-11 27.05 27.45 26.51 27.19 0.0M
2025-07-10 26.40 27.77 26.40 27.01 0.0M
2025-07-09 27.70 27.70 27.00 27.20 0.0M
2025-07-08 26.76 27.67 26.61 26.87 0.0M
2025-07-07 27.90 27.90 26.50 26.61 0.0M
2025-07-04 26.40 27.59 26.40 27.39 0.0M
2025-07-03 27.70 27.99 26.70 26.78 0.0M
2025-07-02 27.00 28.28 27.00 27.23 0.0M
2025-07-01 27.99 29.00 26.75 27.65 0.0M
2025-06-30 28.30 28.30 27.06 27.62 0.0M
2025-06-27 27.02 27.96 26.89 27.94 0.0M
2025-06-26 28.00 28.00 26.70 27.02 0.0M
2025-06-25 26.79 27.99 26.26 27.46 0.0M
2025-06-24 28.34 28.34 25.20 26.26 0.0M
2025-06-23 26.07 27.94 26.07 27.49 0.0M
2025-06-20 27.64 27.64 26.70 27.05 0.0M
2025-06-19 28.25 28.25 26.58 27.51 0.0M
2025-06-18 27.75 27.75 26.40 27.15 0.0M
2025-06-17 26.41 27.72 26.41 27.33 0.0M
2025-06-16 27.34 28.17 26.01 26.69 0.0M
2025-06-13 26.97 26.97 25.51 26.84 0.0M
2025-06-12 28.39 28.39 25.10 26.44 0.0M
2025-06-11 26.77 27.95 26.57 27.46 0.0M
2025-06-10 27.50 27.50 26.41 26.77 0.0M
2025-06-09 26.30 27.41 25.12 26.12 0.0M
2025-06-06 25.55 26.00 25.47 25.97 0.0M
2025-06-05 26.18 26.18 25.26 25.47 0.0M
2025-06-04 25.25 26.43 24.56 25.13 0.0M
2025-06-03 26.00 26.48 25.00 25.26 0.0M
2025-06-02 26.65 26.65 25.40 25.91 0.0M
2025-05-30 27.00 27.00 24.31 25.68 0.0M
2025-05-29 28.09 28.09 26.00 26.94 0.0M
2025-05-28 26.40 26.42 25.50 26.40 0.0M
2025-05-27 26.20 26.20 25.40 25.92 0.0M
2025-05-26 26.94 26.94 25.38 25.56 0.0M
2025-05-23 25.88 27.20 25.34 25.55 0.0M
2025-05-22 26.39 27.50 25.10 25.88 0.0M
2025-05-21 26.97 26.98 25.06 25.87 0.0M
2025-05-20 26.80 27.77 25.00 26.01 0.0M
2025-05-19 26.74 28.00 26.74 27.35 0.0M
2025-05-16 27.02 27.90 26.12 27.29 0.0M
2025-05-15 27.89 27.89 26.82 27.54 0.0M
2025-05-14 26.28 27.49 26.00 27.13 0.0M
2025-05-13 26.99 26.99 25.17 26.28 0.0M
2025-05-12 27.77 27.77 25.99 26.15 0.0M
2025-05-09 25.99 26.08 24.30 25.27 0.0M
2025-05-08 26.50 27.23 25.84 26.08 0.0M
2025-05-07 24.50 24.99 24.00 24.76 0.0M
2025-05-06 25.19 25.50 24.06 24.50 0.0M
2025-05-05 26.00 26.50 25.03 25.19 0.0M
2025-05-02 26.55 26.55 25.50 26.01 0.0M
2025-04-30 27.80 27.80 26.03 26.04 0.0M
2025-04-29 27.01 28.00 26.89 27.12 0.0M
2025-04-28 28.99 28.99 27.05 27.51 0.0M
2025-04-25 30.20 31.39 26.99 28.58 0.0M
2025-04-24 29.12 30.60 29.12 29.61 0.0M
2025-04-23 30.00 30.00 29.20 29.86 0.0M
2025-04-22 28.30 30.64 28.30 30.08 0.0M
2025-04-21 29.57 29.57 27.01 28.22 0.0M
2025-04-17 28.21 29.47 28.21 28.99 0.0M
2025-04-16 29.54 30.00 28.05 28.21 0.0M
2025-04-15 30.28 30.28 28.34 28.96 0.0M
2025-04-11 28.24 29.99 28.24 29.99 0.0M
2025-04-09 27.44 29.95 27.00 28.24 0.0M
2025-04-08 27.21 28.98 25.11 27.57 0.0M
2025-04-07 29.49 29.49 27.00 27.21 0.0M
2025-04-04 28.50 29.25 27.80 28.99 0.0M
2025-04-03 29.00 29.50 28.03 28.50 0.0M
2025-04-02 27.60 29.50 27.60 28.99 0.0M
2025-04-01 29.38 29.38 28.00 28.49 0.0M
2025-03-28 27.25 28.62 27.25 28.00 0.0M
2025-03-27 28.62 29.49 28.56 28.62 0.0M
2025-03-26 29.64 29.64 28.41 28.62 0.0M
2025-03-25 31.07 31.07 29.05 29.46 0.0M
2025-03-24 30.00 30.59 29.51 30.46 0.0M
2025-03-21 30.00 30.50 29.01 29.60 0.0M
2025-03-20 30.00 30.97 28.95 29.99 0.0M
2025-03-19 29.87 30.55 28.75 30.47 0.0M
2025-03-18 29.27 30.00 28.38 29.87 0.0M
2025-03-17 29.37 30.22 28.27 29.87 0.0M
2025-03-13 30.89 30.89 28.79 28.79 0.0M
2025-03-12 29.80 31.14 29.80 30.30 0.0M
2025-03-11 31.50 31.51 30.36 31.32 0.0M
2025-03-10 31.24 32.49 30.62 31.95 0.0M
2025-03-07 31.50 31.94 29.25 31.24 0.0M
2025-03-06 29.63 30.50 29.05 30.50 0.0M
2025-03-05 28.22 29.05 27.67 29.05 0.0M
2025-03-04 28.69 28.69 27.10 27.67 0.0M
2025-03-03 29.48 29.48 27.40 28.52 0.0M
2025-02-28 30.70 30.70 28.60 28.76 0.0M
2025-02-27 32.75 32.75 30.10 30.10 0.0M
2025-02-25 30.45 31.95 30.45 31.68 0.0M
2025-02-24 30.01 31.50 30.01 30.45 0.0M
2025-02-21 33.00 33.64 30.75 31.06 0.0M
2025-02-20 31.39 32.30 29.50 32.30 0.0M
2025-02-19 29.31 30.77 29.10 30.77 0.0M
2025-02-18 31.74 31.74 29.16 29.31 0.0M
2025-02-17 31.30 31.68 30.68 30.69 0.0M
2025-02-14 31.68 32.66 30.55 30.68 0.0M
2025-02-13 32.50 32.50 31.80 32.00 0.0M
2025-02-12 32.75 32.75 30.35 31.11 0.0M
2025-02-11 31.10 33.49 31.10 31.20 0.0M
2025-02-10 35.10 35.10 32.69 32.70 0.0M
2025-02-07 32.55 34.41 32.50 34.41 0.0M
2025-02-06 34.04 35.72 33.51 34.09 0.0M
2025-02-05 33.00 34.02 33.00 34.02 0.0M
2025-02-04 32.40 32.40 30.35 32.40 0.0M
2025-02-03 31.46 31.46 30.65 30.86 0.0M
2025-02-01 31.49 31.92 29.01 31.90 0.0M
2025-01-31 31.98 32.75 30.17 30.40 0.0M
2025-01-30 30.10 31.95 30.00 31.75 0.0M
2025-01-29 31.00 32.50 30.00 30.70 0.0M
2025-01-28 31.10 32.50 30.06 30.98 0.0M
2025-01-27 32.12 32.49 30.51 31.06 0.0M
2025-01-24 33.45 34.88 31.81 32.08 0.0M
2025-01-23 33.25 36.70 33.25 33.45 0.0M
2025-01-22 35.87 36.75 33.25 34.99 0.0M
2025-01-21 35.00 35.00 35.00 35.00 0.0M
2025-01-20 33.34 33.34 33.34 33.34 0.0M
2025-01-17 30.00 31.76 30.00 31.76 0.0M
2025-01-16 29.03 31.49 29.03 30.25 0.0M
2025-01-15 29.40 30.94 28.95 30.41 0.0M
2025-01-14 32.45 32.45 29.40 29.50 0.0M
2025-01-13 33.20 33.20 30.93 30.94 0.0M
2025-01-10 33.22 34.40 32.50 32.55 0.0M
2025-01-09 34.97 34.97 33.25 33.90 0.0M
2025-01-08 35.56 35.56 33.50 34.99 0.0M
2025-01-07 35.38 36.00 34.51 34.86 0.0M
2025-01-06 36.17 37.49 34.51 36.10 0.0M
2025-01-03 33.33 36.17 33.02 36.17 0.0M
2025-01-02 34.50 35.24 33.02 34.45 0.0M
2025-01-01 34.46 35.35 32.10 34.63 0.0M